PATA
Acción ARS
Último cierre
1230.00
-10.00
-0.81%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1275.00
Mínimo 1230.00
Máximo 1275.00
Volumen 8155
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 17/11/2025 | 1800.00 | 1940.00 | 1685.00 | 1730.00 | 184547 |
| 14/11/2025 | 1505.00 | 1800.00 | 1505.00 | 1715.00 | 148821 |
| 13/11/2025 | 1530.00 | 1635.00 | 1450.00 | 1495.00 | 85611 |
| 12/11/2025 | 1490.00 | 1545.00 | 1470.00 | 1500.00 | 63476 |
| 11/11/2025 | 1420.00 | 1540.00 | 1420.00 | 1465.00 | 42857 |
| 10/11/2025 | 1335.00 | 1460.00 | 1335.00 | 1435.00 | 20135 |
| 07/11/2025 | 1425.00 | 1435.00 | 1280.00 | 1365.00 | 59010 |
| 06/11/2025 | 1490.00 | 1500.00 | 1405.00 | 1430.00 | 37365 |
| 05/11/2025 | 1500.00 | 1500.00 | 1430.00 | 1465.00 | 15096 |
| 04/11/2025 | 1490.00 | 1500.00 | 1370.00 | 1470.00 | 22915 |
| 03/11/2025 | 1490.00 | 1560.00 | 1410.00 | 1505.00 | 42216 |
| 31/10/2025 | 1380.00 | 1560.00 | 1375.00 | 1480.00 | 66133 |
| 30/10/2025 | 1325.00 | 1500.00 | 1325.00 | 1395.00 | 56326 |
| 29/10/2025 | 1245.00 | 1350.00 | 1245.00 | 1330.00 | 82402 |
| 28/10/2025 | 1235.00 | 1345.00 | 1210.00 | 1260.00 | 96030 |
| 27/10/2025 | 1290.00 | 1310.00 | 1140.00 | 1250.00 | 69105 |
| 24/10/2025 | 1130.00 | 1150.00 | 1130.00 | 1140.00 | 16674 |
| 23/10/2025 | 1125.00 | 1185.00 | 1105.00 | 1130.00 | 24140 |
| 22/10/2025 | 1120.00 | 1120.00 | 1070.00 | 1105.00 | 7767 |
| 21/10/2025 | 1085.00 | 1135.00 | 1055.00 | 1105.00 | 12652 |
| 20/10/2025 | 1085.00 | 1145.00 | 1080.00 | 1090.00 | 22110 |
| 17/10/2025 | 1020.00 | 1110.00 | 1020.00 | 1060.00 | 9274 |
| 16/10/2025 | 1070.00 | 1070.00 | 1000.00 | 1010.00 | 7119 |
| 15/10/2025 | 1090.00 | 1105.00 | 1025.00 | 1025.00 | 40503 |
| 14/10/2025 | 1064.04 | 1152.71 | 1014.78 | 1039.41 | 74591 |
| 13/10/2025 | 1068.97 | 1093.60 | 1064.04 | 1088.67 | 8393 |
| 09/10/2025 | 1014.78 | 1103.45 | 1000.00 | 1078.82 | 7920 |
| 08/10/2025 | 1004.93 | 1054.19 | 1004.93 | 1019.70 | 6314 |
| 07/10/2025 | 1039.41 | 1044.34 | 1004.93 | 1024.63 | 6828 |
| 06/10/2025 | 1009.85 | 1024.63 | 1009.85 | 1014.78 | 4137 |
| 03/10/2025 | 1078.82 | 1078.82 | 1024.63 | 1029.56 | 6227 |
| 02/10/2025 | 1019.70 | 1049.26 | 1014.78 | 1034.48 | 3898 |
| 01/10/2025 | 1014.78 | 1073.89 | 965.52 | 1024.63 | 17781 |
| 30/09/2025 | 1098.52 | 1098.52 | 990.15 | 1019.70 | 14465 |
| 29/09/2025 | 1113.30 | 1113.30 | 1039.41 | 1059.11 | 4532 |
| 26/09/2025 | 1078.82 | 1123.15 | 1024.63 | 1083.74 | 20593 |
| 25/09/2025 | 1157.64 | 1162.56 | 1093.60 | 1113.30 | 6231 |
| 24/09/2025 | 1231.53 | 1270.94 | 1157.64 | 1177.34 | 9469 |
| 23/09/2025 | 1113.30 | 1211.82 | 1083.74 | 1182.27 | 49915 |
| 22/09/2025 | 1014.78 | 1133.01 | 1014.78 | 1083.74 | 24208 |
| 19/09/2025 | 975.37 | 1044.34 | 965.52 | 990.15 | 21627 |
| 18/09/2025 | 1044.34 | 1044.34 | 965.52 | 980.30 | 30137 |
| 17/09/2025 | 1014.78 | 1049.26 | 1014.78 | 1039.41 | 11509 |
| 16/09/2025 | 1029.56 | 1064.04 | 1014.78 | 1034.48 | 12470 |
| 15/09/2025 | 1073.89 | 1073.89 | 1014.78 | 1024.63 | 16097 |
| 12/09/2025 | 1064.04 | 1093.60 | 1024.63 | 1054.19 | 20757 |
| 11/09/2025 | 1083.74 | 1103.45 | 1073.89 | 1078.82 | 4657 |
| 10/09/2025 | 1083.74 | 1103.45 | 1064.04 | 1083.74 | 13899 |
| 09/09/2025 | 1064.04 | 1083.74 | 1024.63 | 1034.48 | 31977 |
| 08/09/2025 | 1083.74 | 1083.74 | 886.70 | 1064.04 | 13843 |